Australia markets closed

NIKE, Inc. (NKE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
127.530.00 (0.00%)
At close: 04:00PM EST
127.49 -0.04 (-0.03%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE230616C000450002022-10-14 2:00PM EST45.0044.4561.6562.550.00--60.00%
NKE230616C000475002022-10-06 1:54PM EST47.5044.3549.2050.050.00-110.00%
NKE230616C000500002022-12-02 10:18AM EST50.0061.5067.5068.300.00-190.00%
NKE230616C000550002022-10-04 2:30PM EST55.0035.9937.6038.200.00-10110.00%
NKE230616C000600002022-11-28 2:40PM EST60.0046.8256.0056.800.00-7190.00%
NKE230616C000650002022-11-28 2:40PM EST65.0042.3251.3552.000.00-7270.00%
NKE230616C000700002023-01-25 3:10PM EST70.0058.0358.3059.000.00-16764.92%
NKE230616C000750002022-12-21 12:40PM EST75.0044.4752.5053.300.00-64253.88%
NKE230616C000800002023-01-26 9:31AM EST80.0049.8248.6549.200.00-113455.57%
NKE230616C000825002022-12-20 11:17AM EST82.5024.7043.5044.100.00-6380.00%
NKE230616C000850002023-01-09 3:48PM EST85.0042.0543.9044.550.00-210252.39%
NKE230616C000875002023-01-11 12:27PM EST87.5043.0041.5542.400.00-18851.45%
NKE230616C000900002023-01-26 9:31AM EST90.0040.2639.2039.750.00-112850.50%
NKE230616C000925002023-01-23 12:22PM EST92.5037.6036.9037.350.00-425148.21%
NKE230616C000950002023-01-12 3:54PM EST95.0035.7034.6035.150.00-461147.14%
NKE230616C000975002023-01-18 10:36AM EST97.5033.5932.3532.650.00-251844.18%
NKE230616C001000002023-01-27 10:00AM EST100.0030.3830.1030.60+0.53+1.78%22,96943.74%
NKE230616C001050002023-01-27 3:08PM EST105.0026.8525.7526.25+1.23+4.80%21,50240.92%
NKE230616C001100002023-01-27 10:56AM EST110.0021.2021.6522.00-0.50-2.30%22,21737.98%
NKE230616C001150002023-01-27 11:16AM EST115.0017.5517.8018.05+0.15+0.86%11,47135.57%
NKE230616C001200002023-01-27 2:29PM EST120.0014.6014.2514.50+0.10+0.69%283,99933.75%
NKE230616C001250002023-01-27 12:14PM EST125.0011.3711.1011.35+0.30+2.71%252,28032.21%
NKE230616C001300002023-01-27 3:57PM EST130.008.458.408.55+0.10+1.20%1021,10330.64%
NKE230616C001350002023-01-27 3:58PM EST135.006.156.106.25-0.02-0.32%962,31629.40%
NKE230616C001400002023-01-27 3:16PM EST140.004.624.304.45+0.32+7.44%31,25928.49%
NKE230616C001450002023-01-27 3:21PM EST145.003.182.923.05+0.19+6.35%602,09427.65%
NKE230616C001500002023-01-27 2:47PM EST150.002.021.902.03+0.02+1.00%351026.98%
NKE230616C001550002023-01-27 3:35PM EST155.001.391.211.31+0.10+7.75%236926.43%
NKE230616C001600002023-01-27 11:46AM EST160.000.790.790.84-0.04-4.82%790826.10%
NKE230616C001650002023-01-25 3:49PM EST165.000.530.510.540.00-957325.98%
NKE230616C001700002023-01-27 12:10PM EST170.000.320.320.36-0.02-5.88%132826.12%
NKE230616C001750002023-01-26 12:10PM EST175.000.230.210.230.00-38126.12%
NKE230616C001800002023-01-25 11:14AM EST180.000.150.140.160.00-163026.47%
NKE230616C001850002023-01-23 9:30AM EST185.000.140.090.110.00-72826.76%
NKE230616C001900002023-01-18 3:59PM EST190.000.100.060.080.00-156927.25%
NKE230616C001950002023-01-25 3:24PM EST195.000.060.040.050.00-520227.25%
NKE230616C002000002023-01-24 3:10PM EST200.000.040.010.040.00-2126127.93%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE230616P000450002023-01-10 11:32AM EST45.000.050.010.030.00-144459.77%
NKE230616P000475002022-12-29 3:24PM EST47.500.120.010.030.00-23757.03%
NKE230616P000500002023-01-20 11:05AM EST50.000.040.020.040.00-830056.25%
NKE230616P000550002023-01-26 9:46AM EST55.000.040.040.060.00-123553.71%
NKE230616P000600002023-01-23 11:20AM EST60.000.100.070.090.00-31,04351.17%
NKE230616P000650002023-01-23 1:18PM EST65.000.140.110.130.00-71,39849.22%
NKE230616P000700002023-01-25 3:28PM EST70.000.200.180.200.00-111,49347.12%
NKE230616P000750002023-01-27 3:08PM EST75.000.260.260.29-0.03-10.34%12,14844.87%
NKE230616P000800002023-01-27 3:49PM EST80.000.410.390.420.00-153,50042.80%
NKE230616P000825002023-01-27 3:26PM EST82.500.460.470.50-0.04-8.00%2542941.75%
NKE230616P000850002023-01-27 10:08AM EST85.000.560.560.60-0.03-5.08%12,54940.80%
NKE230616P000875002023-01-26 1:05PM EST87.500.680.680.71-0.03-4.23%156639.80%
NKE230616P000900002023-01-27 2:50PM EST90.000.770.790.87-0.05-6.10%21,38139.14%
NKE230616P000925002023-01-26 3:41PM EST92.500.900.941.02-0.07-7.22%12,31438.11%
NKE230616P000950002023-01-27 1:19PM EST95.001.121.101.21-0.02-1.75%31,63737.26%
NKE230616P000975002023-01-26 3:32PM EST97.501.341.321.370.00-51,43035.95%
NKE230616P001000002023-01-27 3:54PM EST100.001.581.551.65-0.02-1.25%1504,85335.33%
NKE230616P001050002023-01-27 3:49PM EST105.002.112.132.22-0.09-4.09%367,04033.37%
NKE230616P001100002023-01-27 2:50PM EST110.002.822.903.05-0.18-6.00%243,75031.82%
NKE230616P001150002023-01-27 3:36PM EST115.003.803.954.15-0.30-7.32%33,02130.35%
NKE230616P001200002023-01-27 3:55PM EST120.005.405.355.50-0.05-0.92%162,31728.68%
NKE230616P001250002023-01-27 3:22PM EST125.006.967.157.30-0.39-5.31%771,32727.30%
NKE230616P001300002023-01-27 9:50AM EST130.009.459.359.50-0.05-0.53%21,06225.83%
NKE230616P001350002023-01-23 1:50PM EST135.0011.9512.0512.250.00-2025324.60%
NKE230616P001400002023-01-26 9:30AM EST140.0014.9615.2015.500.00-117723.40%
NKE230616P001450002023-01-11 9:45AM EST145.0020.3018.7019.200.00-18222.07%
NKE230616P001500002023-01-27 2:31PM EST150.0023.0022.8023.35-3.81-14.21%42920.83%
NKE230616P001550002022-12-23 11:15AM EST155.0038.6928.3029.000.00-10227.71%
NKE230616P001600002023-01-19 10:27AM EST160.0035.7032.0032.900.00-1122.53%
NKE230616P001650002022-05-19 11:57AM EST165.0058.6257.4558.350.00-11102.18%
NKE230616P001700002022-09-12 9:31AM EST170.0056.6981.7582.400.00-20167.16%
NKE230616P002000002022-10-03 11:52AM EST200.00114.65107.25107.900.00--0171.06%